| Name | Synthetix (SNX) |
| Price | $1.3688460 -7.82% (1D) |
Synthetix Market
| Market Cap | $448,665,541 |
| Volume(24h) | $26,145,830 |
| Total Supply | $328,193,104 |
| Circulating Supply | 327,769,196 |
| Percent Change(1H) | 0.35% |
| Percent Change(24H) | -7.82% |
| Percent Change(7D) | -5.03% |
| Percent Change(30D) | -20.31% |
| Percent Change(90D) | -21.05% |
Synthetix Price History
Below table is the Synthetix price history for one month, also lists live data for Synthetix which refeshes hourly with price, volume, market cap.
Cryptocurrency Synthetix date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-26 16:58 |
1.3688460 | 448665541.29127 | 26145830.317653 | -7.82409206 ↓ | -5.0260917 ↓ |
| 2024-10-26 10:57 |
1.3948779 | 457198016.14481 | 29453226.303412 | -7.22543274 ↓ | -4.01806705 ↓ |
| 2024-10-26 04:58 |
1.4023829 | 459657900.99881 | 32300817.397271 | -6.09133663 ↓ | -3.43621834 ↓ |
| 2024-10-25 22:58 |
1.4555776 | 477093511.91528 | 27086938.912999 | -3.37502356 ↓ | 0.97945212 ↑ |
| 2024-10-25 16:58 |
1.4850366 | 486749250.76079 | 26616636.444709 | 0.436995 ↑ | 2.79461119 ↑ |
| 2024-10-25 10:58 |
1.5039641 | 492953113.40588 | 25523913.936815 | 3.17279468 ↑ | 3.55467414 ↑ |
| 2024-10-25 04:58 |
1.4933477 | 489473371.77121 | 24158251.456467 | 0.3376143 ↑ | 3.29952798 ↑ |
| 2024-10-24 | 1.5064197 | 493757959.36478 | 23086478.079267 | 3.61453428 ↑ | 4.92479037 ↑ |
| 2024-10-23 | 1.4538691 | 476533492.90059 | 28029941.86111 | -6.01455658 ↓ | -1.94262934 ↓ |
| 2024-10-22 | 1.5469088 | 507029041.45501 | 28579800.354037 | 0.52230713 ↑ | 4.46631094 ↑ |
| 2024-10-21 | 1.5388711 | 504394552.7668 | 26939919.458451 | -5.30954983 ↓ | -0.96673436 ↓ |
| 2024-10-20 | 1.6241532 | 532347377.80241 | 33669386.377619 | 11.70336476 ↑ | 12.0636663 ↑ |
| 2024-10-19 | 1.4540038 | 476577660.52287 | 12199919.077283 | 0.87080881 ↑ | -2.19044279 ↓ |
| 2024-10-18 | 1.4414515 | 472463407.54478 | 15816464.900927 | 0.46014467 ↑ | -1.35518686 ↓ |
| 2024-10-17 | 1.4348491 | 470299350.17101 | 16914125.365757 | -3.23536873 ↓ | 2.18881094 ↑ |
| 2024-10-16 | 1.4828240 | 486024019.32809 | 20404772.593938 | 0.00784415 ↑ | 8.69794296 ↑ |
| 2024-10-15 | 1.4827077 | 485985897.88871 | 30879294.018379 | -4.52348582 ↓ | 5.20558909 ↑ |
| 2024-10-14 | 1.5529554 | 509010935.36378 | 25075584.41593 | 7.14772479 ↑ | 4.60966871 ↑ |
| 2024-10-13 | 1.4493592 | 475055290.60535 | 14118701.049348 | -2.50288364 ↓ | 2.01165279 ↑ |
| 2024-10-12 | 1.4865662 | 487250606.30153 | 12168056.788257 | 1.73220666 ↑ | 6.82546128 ↑ |
| 2024-10-11 | 1.4612543 | 478954130.97009 | 12768371.757519 | 4.06936161 ↑ | 5.13858293 ↑ |
| 2024-10-10 | 1.4039456 | 460170136.25496 | 18228145.77835 | 2.88017495 ↑ | 5.03447056 ↑ |
| 2024-10-09 | 1.3641806 | 447136383.0689 | 14544045.957274 | -3.19500275 ↓ | 1.48742138 ↑ |
| 2024-10-08 | 1.4093431 | 461939239.26572 | 15077507.10124 | -5.06429739 ↓ | -1.00254376 ↓ |
| 2024-10-07 | 1.4845237 | 486581156.05947 | 14293890.900847 | 4.48667539 ↑ | -7.37290354 ↓ |
| 2024-10-06 | 1.4207781 | 465687279.47526 | 10513267.118682 | 2.09788925 ↑ | -15.48142383 ↓ |
| 2024-10-05 | 1.3921344 | 456298770.25441 | 10868806.345893 | 0.12799836 ↑ | -17.78964038 ↓ |
| 2024-10-04 | 1.3898364 | 455545545.35009 | 14785805.544682 | 4.01359499 ↑ | -19.11780438 ↓ |
| 2024-10-03 | 1.3366523 | 438113443.89872 | 16277153.752957 | -0.56602449 ↓ | -21.20294152 ↓ |
| 2024-10-02 | 1.3443098 | 440623346.59899 | 19311266.043523 | -5.57071847 ↓ | -19.10479863 ↓ |
| 2024-10-01 | 1.4236154 | 466617281.69158 | 28827620.087911 | -11.17328852 ↓ | -15.91603628 ↓ |
| 2024-09-30 | 1.6018056 | 525022541.46402 | 16750195.098492 | -4.68226337 ↓ | 0.46274049 ↑ |
| 2024-09-29 | 1.6810246 | 550988079.29404 | 13704408.583257 | -0.63740828 ↓ | 9.56778526 ↑ |
| 2024-09-28 | 1.6918083 | 554522652.58143 | 16288419.899091 | -1.54440073 ↓ | 5.28206242 ↑ |
| 2024-09-27 | 1.7183465 | 563221042.47177 | 20900699.505456 | 1.21712064 ↑ | 9.79875548 ↑ |
| 2024-09-26 | 1.6963226 | 556002282.79757 | 22511383.420626 | 2.05031745 ↑ | 12.98796874 ↑ |
| 2024-09-25 | 1.6617918 | 544684158.20676 | 23917217.118129 | -1.84846383 ↓ | 18.54821187 ↑ |
| 2024-09-24 | 1.6977412 | 556467270.69509 | 23394639.806179 | 6.4796701 ↑ | 20.10115265 ↑ |
| 2024-09-23 | 1.5944276 | 522604240.03269 | 19610335.419865 | 3.65144894 ↑ | 20.86496027 ↑ |
| 2024-09-22 | 1.5382588 | 504193858.74508 | 17045957.914551 | -4.30961728 ↓ | 11.80660014 ↑ |
| 2024-09-21 | 1.6075375 | 526901287.68959 | 18564609.381097 | 2.7701225 ↑ | 11.60130725 ↑ |
| 2024-09-20 | 1.5642071 | 512698900.10995 | 20911303.558024 | 4.18807457 ↑ | 7.03111217 ↑ |
| 2024-09-19 | 1.5013303 | 492089811.86099 | 23239401.594407 | 7.0476286 ↑ | 8.19339194 ↑ |
| 2024-09-18 | 1.4024881 | 459692398.87456 | 16990632.770237 | -0.78556301 ↓ | 2.25627042 ↑ |
| 2024-09-17 | 1.4135928 | 463332164.95811 | 14528593.673973 | 7.15684914 ↑ | 0.45521064 ↑ |
| 2024-09-16 | 1.3191810 | 432386887.70872 | 14725293.801131 | -4.11682527 ↓ | -2.22767719 ↓ |
| 2024-09-15 | 1.3758211 | 450951784.71794 | 11916293.551768 | -4.48531849 ↓ | 6.86327046 ↑ |
| 2024-09-14 | 1.4405085 | 472154316.63424 | 10305206.688939 | -1.48303842 ↓ | 14.52423027 ↑ |
| 2024-09-13 | 1.4614508 | 479018567.33445 | 16767905.998536 | 5.31948102 ↑ | 19.00450014 ↑ |
| 2024-09-12 | 1.3845917 | 453826506.32032 | 12051288.82839 | 0.97062627 ↑ | 8.04555554 ↑ |
| 2024-09-11 | 1.3715424 | 449549349.85885 | 23196075.543631 | -2.53304638 ↓ | 0.0365684 ↑ |
| 2024-09-10 | 1.4076403 | 461381120.05416 | 14568034.699101 | 4.31532926 ↑ | 8.5749187 ↑ |
| 2024-09-09 | 1.3492376 | 442238534.65385 | 14780057.887595 | 4.7984679 ↑ | 1.46687373 ↑ |
| 2024-09-08 | 1.2874593 | 421989503.77826 | 10042157.306644 | 2.26976163 ↑ | 1.78352307 ↑ |
| 2024-09-07 | 1.2578199 | 412274603.8398 | 12255577.662491 | 2.42200071 ↑ | -5.6812017 ↓ |
| 2024-09-06 | 1.2280635 | 402521389.32897 | 19873436.293671 | -4.22033133 ↓ | -10.28597116 ↓ |
| 2024-09-05 | 1.2814888 | 420032553.92647 | 14878944.60864 | -6.54230146 ↓ | -6.18558146 ↓ |
| 2024-09-04 | 1.3711966 | 449436012.75231 | 20194442.890704 | 5.7639258 ↑ | 0.65490823 ↑ |
| 2024-09-03 | 1.2962742 | 424878767.11707 | 10229139.405802 | -2.51613816 ↓ | -7.02497143 ↓ |
| 2024-09-02 | 1.3297321 | 435845235.41004 | 12351502.98449 | 5.1255142 ↑ | -12.55180973 ↓ |
| 2024-09-01 | 1.2648995 | 414595104.44111 | 11654183.136771 | -5.09435679 ↓ | -21.47143482 ↓ |
| 2024-08-31 | 1.3327970 | 436849791.44787 | 9848549.7650154 | -2.63485164 ↓ | -18.8986701 ↓ |
| 2024-08-30 | 1.3688645 | 448671623.0874 | 15444686.840684 | 0.19113777 ↑ | -16.57307513 ↓ |
| 2024-08-29 | 1.3662531 | 447815678.18755 | 14940083.217474 | 0.21104388 ↑ | -9.03700104 ↓ |
| 2024-08-28 | 1.3633758 | 446872580.94513 | 22062062.653014 | -2.21212686 ↓ | -11.40808486 ↓ |
| 2024-08-27 | 1.3932359 | 456659804.48872 | 19939945.884252 | -8.26364208 ↓ | -0.03291869 ↓ |
| 2024-08-26 | 1.5187390 | 497795873.80132 | 16707321.806211 | -5.58030336 ↓ | 6.89335616 ↑ |
| 2024-08-25 | 1.6107509 | 527954513.74227 | 21489428.427853 | -1.98504376 ↓ | 14.60966304 ↑ |
| 2024-08-24 | 1.6433725 | 538646890.24129 | 32488908.775687 | 0.15711119 ↑ | 21.41859016 ↑ |
| 2024-08-23 | 1.6407946 | 537801943.19433 | 22488487.001351 | 9.24154732 ↑ | 22.83292821 ↑ |
| 2024-08-22 | 1.5022560 | 492393255.04168 | 17534122.621519 | -2.37645962 ↓ | 14.36556496 ↑ |
| 2024-08-21 | 1.5387805 | 504364857.60833 | 22245124.982255 | 10.41228302 ↑ | 14.93191529 ↑ |
| 2024-08-20 | 1.3936947 | 456810180.42914 | 19702399.68995 | -1.90763748 ↓ | 1.65797162 ↑ |
| 2024-08-19 | 1.4209110 | 465730845.72992 | 17477113.136405 | 1.14405638 ↑ | 7.45070386 ↑ |
| 2024-08-18 | 1.4054233 | 460654450.70831 | 21413128.77033 | 3.8379966 ↑ | 14.49593311 ↑ |
| 2024-08-17 | 1.3534769 | 443628022.30279 | 12331797.125056 | 1.32378602 ↑ | 2.44082445 ↑ |
| 2024-08-16 | 1.3357938 | 437832062.65006 | 14598429.333243 | 1.69603244 ↑ | 2.81767098 ↑ |
| 2024-08-15 | 1.3135161 | 430530131.95393 | 15651718.708795 | -1.88517106 ↓ | -3.7483629 ↓ |
| 2024-08-14 | 1.3387540 | 438802306.05415 | 21711091.13716 | -2.40706277 ↓ | 10.58297221 ↑ |
| 2024-08-13 | 1.3717734 | 449625063.58275 | 14137375.688063 | 3.76120007 ↑ | 6.88038097 ↑ |
| 2024-08-12 | 1.3220485 | 433326776.57076 | 21394763.889071 | 7.70362372 ↑ | 6.43806078 ↑ |
| 2024-08-11 | 1.2274875 | 402332587.89582 | 13954438.5396 | -7.09495357 ↓ | -10.8312081 ↓ |
| 2024-08-10 | 1.3212280 | 433057840.63222 | 11380627.017317 | 1.69652333 ↑ | -8.97648164 ↓ |
| 2024-08-09 | 1.2991870 | 425833476.37631 | 17460561.839008 | -4.79837254 ↓ | -13.63509056 ↓ |
| 2024-08-08 | 1.3646689 | 447296425.2156 | 18924038.298338 | 12.72358299 ↑ | -15.93257928 ↓ |
| 2024-08-07 | 1.2106330 | 396808204.07401 | 25833096.730628 | -5.67471554 ↓ | -27.64191162 ↓ |
| 2024-08-06 | 1.2834660 | 420680633.34775 | 30430852.901254 | 3.33178849 ↑ | -25.45391003 ↓ |
| 2024-08-05 | 1.2420825 | 407116376.76922 | 74854186.340789 | -9.77097911 ↓ | -30.69909901 ↓ |
| 2024-08-04 | 1.3765887 | 451203363.11989 | 25552269.171689 | -5.16251237 ↓ | -20.2488437 ↓ |
| 2024-08-03 | 1.4515238 | 475764778.64976 | 22772246.855807 | -3.50833295 ↓ | -16.3410686 ↓ |
| 2024-08-02 | 1.5042996 | 493063072.90189 | 24974041.831129 | -7.3309366 ↓ | -13.36795242 ↓ |
| 2024-08-01 | 1.6250041 | 532626285.11508 | 27970849.962559 | -2.92039381 ↓ | -2.10877676 ↓ |
| 2024-07-31 | 1.6731136 | 548395090.25563 | 22846991.911031 | -2.82245842 ↓ | -1.54413646 ↓ |
| 2024-07-30 | 1.7217081 | 564322868.58551 | 18791288.407567 | -3.93881092 ↓ | -2.16107481 ↓ |
| 2024-07-29 | 1.7923035 | 587461881.33796 | 22302225.150412 | 3.83513987 ↑ | -2.0276318 ↓ |
| 2024-07-28 | 1.7239605 | 565061144.43844 | 20100660.224965 | -0.7029841 ↓ | -9.55103189 ↓ |
| 2024-07-27 | 1.7350494 | 568695739.55523 | 14619468.833168 | -0.0791601 ↓ | -6.6828834 ↓ |
| 2024-07-26 | 1.7364239 | 569146276.2995 | 20597581.004203 | 4.6848374 ↑ | -11.42415393 ↓ |
| 2024-07-25 | 1.6587158 | 543675942.40335 | 26470631.49372 | -2.39138653 ↓ | -13.24394014 ↓ |
| 2024-07-24 | 1.6993539 | 556995866.51674 | 16406367.429865 | -3.43138663 ↓ | -12.71370665 ↓ |
| 2024-07-23 | 1.7606496 | 577086698.50039 | 26905281.321866 | -3.75219391 ↓ | -7.2010085 ↓ |
| 2024-07-22 | 1.8292880 | 599584262.7187 | 24448481.576601 | -4.03968592 ↓ | -4.23218343 ↓ |
| 2024-07-21 | 1.9062241 | 624801555.62915 | 29361992.419294 | 2.52350346 ↑ | 3.20613735 ↑ |
| 2024-07-20 | 1.8586348 | 609203248.08997 | 26104570.503904 | -5.19165874 ↓ | 9.92761602 ↑ |
| 2024-07-19 | 1.9603809 | 642552458.18701 | 20554202.492858 | 2.53409279 ↑ | 17.06931751 ↑ |
| 2024-07-18 | 1.9119308 | 626672008.02486 | 26054983.866876 | -1.79482467 ↓ | 17.56493664 ↑ |
| 2024-07-17 | 1.9468737 | 638125237.239 | 24448726.641309 | 2.61299748 ↑ | 18.57993475 ↑ |
| 2024-07-16 | 1.8972723 | 621867424.57831 | 32928509.907379 | -0.67303439 ↓ | 14.83446197 ↑ |
| 2024-07-15 | 1.9101281 | 626081166.11221 | 36746325.254651 | 3.41785546 ↑ | 19.37265627 ↑ |
| 2024-07-14 | 1.8470066 | 605391861.06533 | 25648838.562665 | 9.2494057 ↑ | 20.03602205 ↑ |
| 2024-07-13 | 1.6906331 | 554137441.0311 | 13168135.073468 | 0.96061606 ↑ | 2.00950455 ↑ |
| 2024-07-12 | 1.6745471 | 548864956.11052 | 18934498.286439 | 2.96817627 ↑ | 10.77274514 ↑ |
| 2024-07-11 | 1.6262763 | 533043291.60557 | 19893529.43949 | -0.94696926 ↓ | -3.81490672 ↓ |
| 2024-07-10 | 1.6418239 | 538139305.41646 | 17044016.885218 | -0.67884646 ↓ | -12.37429666 ↓ |
| 2024-07-09 | 1.6530456 | 541817413.74992 | 18835283.721254 | 3.33208635 ↑ | -16.74428264 ↓ |
| 2024-07-08 | 1.5997408 | 524345760.22252 | 29518708.960461 | 3.96634525 ↑ | -19.71258692 ↓ |
| 2024-07-07 | 1.5387103 | 504341822.32102 | 17945972.02356 | -7.15722201 ↓ | -22.57438476 ↓ |
| 2024-07-06 | 1.6573290 | 543221382.6565 | 17806600.050771 | 9.63375072 ↑ | -12.99683427 ↓ |
| 2024-07-05 | 1.5116959 | 495487365.06067 | 46523789.487813 | -10.59169269 ↓ | -23.12358186 ↓ |
| 2024-07-04 | 1.6907780 | 554184929.75795 | 41641517.93445 | -9.76157332 ↓ | -16.84944223 ↓ |
| 2024-07-03 | 1.8736790 | 614134268.8481 | 25082279.950171 | -5.63393936 ↓ | -6.32188625 ↓ |
| 2024-07-02 | 1.9855040 | 650787034.16657 | 13709708.283361 | -0.35199785 ↓ | -2.51705755 ↓ |
| 2024-07-01 | 1.9925176 | 653085882.45774 | 20725369.237336 | 0.26052574 ↑ | -0.03017844 ↓ |
| 2024-06-30 | 1.9873518 | 651392711.77421 | 16622084.07881 | 4.32754382 ↑ | 1.04663305 ↑ |
| 2024-06-29 | 1.9049158 | 624372709.1988 | 20654545.680966 | -3.12685876 ↓ | -3.95197021 ↓ |
| 2024-06-28 | 1.9663975 | 644524520.05651 | 24214446.632981 | -3.29478399 ↓ | -1.84935638 ↓ |
| 2024-06-27 | 2.0333934 | 666483718.91604 | 16977296.475693 | 1.65810317 ↑ | 1.90799216 ↑ |
| 2024-06-26 | 2.0002276 | 655612979.33054 | 18219440.085057 | -1.79416771 ↓ | 1.01806342 ↑ |
| 2024-06-25 | 2.0367706 | 667590675.69569 | 20712862.50571 | 2.19011391 ↑ | 6.89725963 ↑ |
| 2024-06-24 | 1.9930822 | 653270945.57905 | 32890638.489875 | 1.33799216 ↑ | -1.11060491 ↓ |
| 2024-06-23 | 1.9667670 | 644645637.46024 | 14254377.852643 | -0.83336046 ↓ | -10.82594044 ↓ |
| 2024-06-22 | 1.9833343 | 650075894.28327 | 11477980.381039 | -1.00397201 ↓ | -8.90776169 ↓ |
| 2024-06-21 | 2.0034484 | 656668663.89189 | 19663765.589019 | 0.40723149 ↑ | -5.90851165 ↓ |
| 2024-06-20 | 1.9952643 | 653986186.05108 | 22486511.731668 | 0.7830486 ↑ | -9.70286078 ↓ |
| 2024-06-19 | 1.9797618 | 648904944.94613 | 24753227.708381 | 3.89025979 ↑ | -15.58838253 ↓ |
| 2024-06-18 | 1.9056280 | 624606143.31345 | 44819730.257571 | -5.44976155 ↓ | -14.87788535 ↓ |
| 2024-06-17 | 2.0154660 | 660607687.01401 | 26232740.867201 | -8.61790447 ↓ | -15.44320568 ↓ |
| 2024-06-16 | 2.2055371 | 722907133.13459 | 12135742.301027 | 1.29114858 ↑ | -9.46838435 ↓ |
| 2024-06-15 | 2.1778286 | 713825135.38927 | 14232265.161781 | 2.41224374 ↑ | -8.86402119 ↓ |
| 2024-06-14 | 2.1292557 | 697904428.33777 | 25680149.582318 | -3.6379319 ↓ | -15.414103 ↓ |
| 2024-06-13 | 2.2096409 | 724252231.31454 | 25630451.816503 | -5.78704992 ↓ | -19.59455543 ↓ |
| 2024-06-12 | 2.3453686 | 768739574.25535 | 29286449.152763 | 4.7704493 ↑ | -16.14113585 ↓ |
| 2024-06-11 | 2.2385783 | 733737021.65036 | 31007741.167893 | -6.07682821 ↓ | -18.5331104 ↓ |
| 2024-06-10 | 2.3834143 | 781209799.13049 | 20222066.915406 | -2.16763749 ↓ | -9.26224162 ↓ |
| 2024-06-09 | 2.4362228 | 798518791.83538 | 21876558.149848 | 1.86408949 ↑ | -10.84841603 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Synthetix worth?
As on today's crypto exchange rates, one Synthetix worth is $1.3688460.